Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 44.75 | 44.86 | 44.70 | 44.75 | 1,061,006 | -0.44(-0.97%) |
Oct 28, 2022 | 44.72 | 45.19 | 44.70 | 45.19 | 22,806 | +0.41(+0.93%) |
Oct 27, 2022 | 45.03 | 45.31 | 44.77 | 44.77 | 41,853 | -0.44(-0.97%) |
Oct 26, 2022 | 44.80 | 45.51 | 44.78 | 45.21 | 46,436 | +0.46(+1.03%) |
Oct 25, 2022 | 44.48 | 44.79 | 44.46 | 44.75 | 25,990 | +0.92(+2.10%) |
Oct 24, 2022 | 43.66 | 43.93 | 43.46 | 43.83 | 125,111 | +0.02(+0.05%) |
Oct 21, 2022 | 42.66 | 43.81 | 42.58 | 43.81 | 29,644 | +0.73(+1.69%) |
Oct 20, 2022 | 43.21 | 43.64 | 42.97 | 43.08 | 112,993 | -0.07(-0.16%) |
Oct 19, 2022 | 43.28 | 43.41 | 42.97 | 43.15 | 46,023 | -0.53(-1.21%) |
Oct 18, 2022 | 44.04 | 44.07 | 43.41 | 43.68 | 78,098 | +0.28(+0.65%) |
Oct 17, 2022 | 43.31 | 43.54 | 43.28 | 43.40 | 24,679 | +1.00(+2.36%) |
Oct 14, 2022 | 43.26 | 43.27 | 42.37 | 42.40 | 43,205 | -0.63(-1.46%) |
Oct 13, 2022 | 41.39 | 43.15 | 41.39 | 43.03 | 31,190 | +0.85(+2.02%) |
Oct 12, 2022 | 42.12 | 42.40 | 42.07 | 42.18 | 137,449 | -0.11(-0.26%) |
Oct 11, 2022 | 42.50 | 42.94 | 42.19 | 42.29 | 136,425 | -0.46(-1.08%) |
Oct 10, 2022 | 42.95 | 42.95 | 42.60 | 42.75 | 18,797 | -0.26(-0.60%) |
Oct 07, 2022 | 43.48 | 43.48 | 42.85 | 43.01 | 28,728 | -0.68(-1.56%) |
Oct 06, 2022 | 43.95 | 44.09 | 43.65 | 43.69 | 130,546 | -0.76(-1.71%) |
Oct 05, 2022 | 44.21 | 44.68 | 43.99 | 44.45 | 58,125 | -0.51(-1.13%) |
Oct 04, 2022 | 44.45 | 45.00 | 44.30 | 44.96 | 59,112 | +1.76(+4.07%) |
Oct 03, 2022 | 42.81 | 43.34 | 42.75 | 43.20 | 43,566 | +0.89(+2.10%) |
Sep 30, 2022 | 42.36 | 42.80 | 42.29 | 42.31 | 2,110,481 | -0.21(-0.49%) |
Sep 29, 2022 | 42.26 | 42.55 | 41.96 | 42.52 | 703,453 | -0.50(-1.16%) |
Sep 28, 2022 | 41.96 | 43.05 | 41.96 | 43.02 | 515,771 | +1.01(+2.41%) |
Sep 27, 2022 | 42.43 | 42.54 | 41.78 | 42.01 | 19,859 | -0.25(-0.60%) |
Sep 26, 2022 | 42.44 | 42.76 | 42.08 | 42.26 | 53,196 | -0.64(-1.49%) |
Sep 23, 2022 | 43.30 | 43.30 | 42.68 | 42.90 | 20,775 | -1.48(-3.33%) |
Sep 22, 2022 | 44.66 | 44.70 | 44.23 | 44.38 | 20,517 | -0.11(-0.25%) |
Sep 21, 2022 | 44.99 | 45.35 | 44.49 | 44.49 | 574,708 | -0.59(-1.31%) |
Sep 20, 2022 | 45.19 | 45.22 | 44.77 | 45.08 | 252,931 | -0.93(-2.02%) |
Sep 19, 2022 | 45.35 | 46.01 | 45.34 | 46.01 | 36,468 | +0.15(+0.33%) |
Sep 16, 2022 | 45.79 | 46.67 | 45.60 | 45.86 | 22,515 | -0.29(-0.63%) |
Sep 15, 2022 | 46.23 | 46.55 | 46.10 | 46.15 | 19,612 | -0.39(-0.84%) |
Sep 14, 2022 | 46.55 | 46.68 | 46.27 | 46.54 | 38,738 | +0.17(+0.37%) |
Sep 13, 2022 | 47.14 | 47.21 | 46.35 | 46.37 | 44,376 | -1.62(-3.38%) |
Sep 12, 2022 | 47.93 | 48.17 | 47.90 | 47.99 | 778,455 | +0.66(+1.39%) |
Sep 09, 2022 | 46.81 | 47.33 | 46.81 | 47.33 | 29,622 | +1.19(+2.58%) |
Sep 08, 2022 | 45.65 | 46.17 | 45.56 | 46.14 | 32,704 | +0.06(+0.13%) |
Sep 07, 2022 | 45.40 | 46.12 | 45.37 | 46.08 | 36,667 | +0.34(+0.74%) |
Sep 06, 2022 | 46.07 | 46.14 | 45.62 | 45.74 | 22,446 | -0.14(-0.31%) |
Sep 02, 2022 | 46.55 | 46.78 | 45.73 | 45.88 | 51,348 | -0.26(-0.56%) |
Sep 01, 2022 | 46.14 | 46.19 | 45.85 | 46.14 | 25,489 | -0.66(-1.41%) |
Aug 31, 2022 | 47.12 | 47.26 | 46.79 | 46.80 | 18,708 | -0.29(-0.62%) |
Aug 30, 2022 | 47.74 | 47.77 | 47.05 | 47.09 | 242,129 | -0.35(-0.74%) |
Aug 29, 2022 | 47.45 | 47.60 | 47.34 | 47.44 | 24,481 | -0.13(-0.27%) |
Aug 26, 2022 | 48.81 | 48.84 | 47.56 | 47.57 | 26,747 | -1.24(-2.54%) |
Aug 25, 2022 | 48.44 | 48.83 | 48.34 | 48.81 | 11,568 | +0.55(+1.14%) |
Aug 24, 2022 | 48.10 | 48.41 | 48.10 | 48.26 | 23,723 | +0.03(+0.06%) |
Aug 23, 2022 | 48.14 | 48.56 | 48.11 | 48.23 | 64,039 | +0.04(+0.08%) |
Aug 22, 2022 | 48.45 | 48.45 | 48.15 | 48.19 | 16,724 | -0.87(-1.77%) |
Aug 19, 2022 | 49.28 | 49.28 | 49.00 | 49.06 | 16,877 | -0.64(-1.29%) |
Aug 18, 2022 | 49.84 | 49.85 | 49.60 | 49.70 | 24,022 | -0.19(-0.38%) |
Aug 17, 2022 | 49.85 | 50.16 | 49.69 | 49.89 | 22,720 | -0.40(-0.80%) |
Aug 16, 2022 | 50.02 | 50.37 | 50.00 | 50.29 | 21,427 | +0.01(+0.02%) |
Aug 15, 2022 | 50.20 | 50.33 | 50.17 | 50.28 | 12,860 | -0.28(-0.55%) |
Aug 12, 2022 | 50.28 | 50.56 | 50.20 | 50.56 | 28,951 | +0.32(+0.64%) |
Aug 11, 2022 | 50.53 | 50.59 | 50.22 | 50.24 | 26,703 | +0.03(+0.06%) |
Aug 10, 2022 | 50.23 | 50.33 | 50.13 | 50.21 | 14,022 | +1.12(+2.28%) |
Aug 09, 2022 | 49.38 | 49.42 | 49.06 | 49.09 | 40,588 | -0.29(-0.59%) |
Aug 08, 2022 | 49.71 | 49.82 | 49.32 | 49.38 | 31,753 | +0.17(+0.35%) |
Aug 05, 2022 | 49.03 | 49.32 | 48.96 | 49.21 | 14,265 | -0.40(-0.81%) |
Aug 04, 2022 | 49.47 | 49.72 | 49.45 | 49.61 | 8,603 | +0.23(+0.47%) |
Aug 03, 2022 | 49.26 | 49.46 | 49.10 | 49.38 | 23,075 | +0.25(+0.51%) |
Aug 02, 2022 | 49.58 | 49.61 | 49.07 | 49.13 | 570,901 | -0.78(-1.56%) |